Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.42 | 19.54 | 19.22 | 19.26 | 13,781,354 | +0.13(+0.68%) |
Apr 29, 2010 | 18.94 | 19.25 | 18.94 | 19.13 | 9,558,584 | +0.28(+1.47%) |
Apr 28, 2010 | 18.73 | 19.00 | 18.67 | 18.85 | 13,084,977 | +0.19(+1.04%) |
Apr 27, 2010 | 19.02 | 19.28 | 18.63 | 18.66 | 1,951 | -0.64(-3.30%) |
Apr 26, 2010 | 19.22 | 19.40 | 19.19 | 19.29 | 7,054,374 | +0.00(+0.00%) |
Apr 23, 2010 | 19.13 | 19.37 | 19.03 | 19.29 | 9,238,336 | +0.19(+1.00%) |
Apr 22, 2010 | 18.86 | 19.16 | 18.68 | 19.10 | 11,753,548 | +0.09(+0.49%) |
Apr 21, 2010 | 19.08 | 19.18 | 18.87 | 19.01 | 10,441,996 | -0.13(-0.68%) |
Apr 20, 2010 | 19.22 | 19.29 | 19.12 | 19.14 | 6,407,325 | +0.07(+0.37%) |
Apr 19, 2010 | 19.13 | 19.27 | 18.80 | 19.07 | 11,329,641 | -0.18(-0.95%) |
Apr 16, 2010 | 19.45 | 19.59 | 19.01 | 19.25 | 11,597,176 | -0.32(-1.64%) |
Apr 15, 2010 | 19.39 | 19.58 | 19.31 | 19.57 | 8,364,656 | +0.17(+0.87%) |
Apr 14, 2010 | 19.40 | 19.42 | 19.31 | 19.40 | 8,300,254 | +0.15(+0.76%) |
Apr 13, 2010 | 19.17 | 19.27 | 19.11 | 19.26 | 10,771,704 | +0.04(+0.21%) |
Apr 12, 2010 | 19.10 | 19.24 | 19.02 | 19.22 | 7,446,637 | +0.06(+0.31%) |
Apr 09, 2010 | 18.90 | 19.17 | 18.84 | 19.16 | 11,363,577 | +0.33(+1.73%) |
Apr 08, 2010 | 19.02 | 19.02 | 18.79 | 18.83 | 11,110,941 | -0.24(-1.26%) |
Apr 07, 2010 | 19.21 | 19.37 | 19.01 | 19.07 | 12,019,065 | -0.28(-1.43%) |
Apr 06, 2010 | 19.34 | 19.44 | 19.23 | 19.35 | 10,590,220 | +0.12(+0.62%) |
Apr 05, 2010 | 19.03 | 19.36 | 19.01 | 19.23 | 9,070,245 | +0.30(+1.58%) |
Apr 01, 2010 | 18.89 | 18.93 | 18.93 | 18.93 | 20,371,088 | +0.10(+0.52%) |
Mar 31, 2010 | 19.00 | 19.00 | 18.73 | 18.83 | 13,344,578 | -0.18(-0.93%) |
Mar 30, 2010 | 19.04 | 19.04 | 18.82 | 19.01 | 7,814,466 | +0.09(+0.47%) |
Mar 29, 2010 | 18.67 | 18.94 | 18.64 | 18.92 | 11,500,170 | +0.31(+1.69%) |
Mar 26, 2010 | 18.48 | 18.66 | 18.38 | 18.60 | 10,249,291 | +0.15(+0.81%) |
Mar 25, 2010 | 18.56 | 18.68 | 18.43 | 18.45 | 8,635,688 | -0.03(-0.16%) |
Mar 24, 2010 | 18.63 | 18.65 | 18.41 | 18.48 | 8,810,542 | -0.16(-0.86%) |
Mar 23, 2010 | 18.36 | 18.68 | 18.36 | 18.64 | 9,222,875 | +0.24(+1.32%) |
Mar 22, 2010 | 18.18 | 18.47 | 18.18 | 18.40 | 8,960,576 | +0.07(+0.39%) |
Mar 19, 2010 | 18.41 | 18.43 | 18.18 | 18.33 | 9,654,812 | -0.07(-0.39%) |
Mar 18, 2010 | 18.35 | 18.51 | 18.21 | 18.40 | 11,257,808 | -0.02(-0.10%) |
Mar 17, 2010 | 18.23 | 18.44 | 18.19 | 18.42 | 8,475,451 | +0.25(+1.38%) |
Mar 16, 2010 | 17.77 | 18.20 | 17.69 | 18.17 | 7,467,161 | +0.38(+2.12%) |
Mar 15, 2010 | 17.64 | 17.81 | 17.64 | 17.79 | 3,790,515 | -0.06(-0.31%) |
Mar 12, 2010 | 17.98 | 17.98 | 17.73 | 17.85 | 6,641,368 | -0.07(-0.38%) |
Mar 11, 2010 | 17.86 | 17.92 | 17.70 | 17.92 | 6,342,859 | +0.04(+0.23%) |
Mar 10, 2010 | 17.69 | 17.90 | 17.69 | 17.87 | 10,561,872 | +0.18(+1.04%) |
Mar 09, 2010 | 17.55 | 17.77 | 17.48 | 17.69 | 8,447,696 | +0.10(+0.55%) |
Mar 08, 2010 | 17.51 | 17.63 | 17.45 | 17.59 | 11,147,582 | +0.05(+0.30%) |
Mar 05, 2010 | 17.30 | 17.54 | 17.28 | 17.54 | 7,942,091 | +0.36(+2.07%) |
Mar 04, 2010 | 17.19 | 17.29 | 17.00 | 17.19 | 8,228,796 | +0.04(+0.26%) |
Mar 03, 2010 | 16.80 | 17.21 | 16.81 | 17.14 | 9,363,264 | +0.34(+2.05%) |
Mar 02, 2010 | 16.67 | 16.85 | 16.61 | 16.80 | 8,819,086 | +0.19(+1.15%) |
Mar 01, 2010 | 16.83 | 16.83 | 16.59 | 16.61 | 10,252,868 | -0.07(-0.40%) |
Feb 26, 2010 | 16.58 | 16.76 | 16.49 | 16.67 | 6,259,419 | +0.09(+0.54%) |
Feb 25, 2010 | 16.40 | 16.66 | 16.33 | 16.58 | 9,467,835 | -0.07(-0.41%) |
Feb 24, 2010 | 16.55 | 16.77 | 16.55 | 16.65 | 6,958,595 | +0.14(+0.87%) |
Feb 23, 2010 | 16.58 | 16.75 | 16.44 | 16.51 | 11,748,097 | -0.28(-1.69%) |
Feb 22, 2010 | 17.11 | 17.11 | 16.66 | 16.79 | 10,089,826 | -0.16(-0.97%) |
Feb 19, 2010 | 16.89 | 17.10 | 16.77 | 16.96 | 12,213,826 | -0.13(-0.74%) |
Feb 18, 2010 | 17.03 | 17.17 | 16.93 | 17.08 | 12,034,361 | -0.08(-0.46%) |
Feb 17, 2010 | 17.37 | 17.48 | 17.08 | 17.16 | 7,634,726 | -0.00(-0.02%) |
Feb 16, 2010 | 16.92 | 17.22 | 16.80 | 17.17 | 12,963,423 | +0.47(+2.85%) |
Feb 12, 2010 | 16.60 | 16.69 | 16.69 | 16.69 | 16,344,773 | -0.03(-0.18%) |
Feb 11, 2010 | 16.20 | 16.80 | 16.20 | 16.72 | 10,496,307 | +0.44(+2.69%) |
Feb 10, 2010 | 16.53 | 16.62 | 16.22 | 16.28 | 8,852,439 | -0.25(-1.52%) |
Feb 09, 2010 | 16.52 | 16.68 | 16.41 | 16.53 | 15,619,652 | +0.31(+1.89%) |
Feb 08, 2010 | 16.55 | 16.59 | 16.22 | 16.23 | 13,418,900 | -0.37(-2.23%) |
Feb 05, 2010 | 16.47 | 16.62 | 16.03 | 16.60 | 15,872,824 | +0.02(+0.14%) |
Feb 04, 2010 | 16.99 | 16.99 | 16.57 | 16.58 | 15,083,028 | -0.57(-3.32%) |
Feb 03, 2010 | 16.82 | 17.28 | 16.66 | 17.14 | 16,023,203 | +0.30(+1.75%) |
Feb 02, 2010 | 16.67 | 16.94 | 16.64 | 16.85 | 12,752,278 | +0.29(+1.73%) |